Citizens Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.50	48.50	48.50	48.50	47.30	2.11%	338
Mar 5, 2026	49.50	50.00	46.50	47.50	46.32	-1.43%	5,329
Mar 4, 2026	47.69	48.19	47.50	48.19	47.00	1.45%	1,558
Mar 3, 2026	47.51	47.51	47.50	47.50	46.32	-	304
Mar 2, 2026	47.92	47.92	47.48	47.50	46.32	-0.77%	1,219
Feb 27, 2026	47.20	47.87	47.20	47.87	46.69	1.42%	1,782
Feb 26, 2026	47.20	47.20	47.20	47.20	46.03	-0.11%	153
Feb 25, 2026	46.73	47.27	46.73	47.25	46.08	1.27%	1,766
Feb 24, 2026	46.76	46.76	46.01	46.66	45.50	-0.09%	2,060
Feb 23, 2026	46.66	46.70	46.25	46.70	45.54	0.43%	1,581
Feb 20, 2026	46.25	46.55	46.25	46.50	45.35	-0.24%	1,946
Feb 19, 2026	46.65	46.65	46.61	46.61	45.46	-0.02%	910
Feb 18, 2026	47.00	47.51	46.62	46.62	45.47	-0.81%	2,146
Feb 17, 2026	47.00	47.00	47.00	47.00	45.84	-	217
Feb 13, 2026	46.60	47.98	46.01	47.00	45.84	0.86%	1,793
Feb 12, 2026	45.60	46.60	45.60	46.60	45.45	2.19%	640
Feb 11, 2026	46.00	46.62	45.60	45.60	44.47	0.22%	2,382
Feb 9, 2026	45.50	45.50	45.50	45.50	44.37	0.20%	178
Feb 6, 2026	45.40	46.00	45.40	45.41	44.29	0.04%	5,522
Feb 5, 2026	45.11	45.39	45.10	45.39	44.27	0.07%	4,130
Feb 4, 2026	45.40	45.40	45.36	45.36	44.24	-1.39%	866
Feb 3, 2026	45.95	46.31	45.95	46.00	44.86	0.83%	2,457
Feb 2, 2026	44.20	45.62	44.20	45.62	44.49	2.29%	925
Jan 30, 2026	44.10	44.60	44.10	44.60	43.50	0.90%	523
Jan 29, 2026	43.80	44.20	43.80	44.20	43.11	1.35%	5,829
Jan 28, 2026	43.61	43.61	43.61	43.61	42.53	-	3,940
Jan 27, 2026	43.61	43.61	43.61	43.61	42.53	-1.33%	590
Jan 23, 2026	44.20	44.20	44.20	44.20	43.11	0.23%	2,441
Jan 22, 2026	43.60	44.10	43.60	44.10	43.01	1.12%	2,588
Jan 21, 2026	43.61	43.61	43.61	43.61	42.53	0.48%	151
Jan 20, 2026	43.40	43.40	43.40	43.40	42.33	-0.48%	165
Jan 16, 2026	43.50	43.61	43.50	43.61	42.53	0.02%	241
Jan 15, 2026	43.60	43.60	43.60	43.60	42.52	-	338
Jan 14, 2026	43.55	43.60	43.55	43.60	42.52	0.08%	1,900
Jan 13, 2026	43.70	43.70	43.55	43.56	42.48	-0.54%	1,167
Jan 12, 2026	43.80	44.10	43.80	43.80	42.72	-0.11%	902
Jan 9, 2026	43.80	43.85	43.80	43.85	42.77	0.11%	390
Jan 8, 2026	43.60	44.26	43.60	43.80	42.72	0.44%	1,052
Jan 7, 2026	43.61	43.63	43.61	43.61	42.53	-0.66%	712
Jan 6, 2026	43.63	43.90	43.62	43.90	42.81	0.57%	949
Jan 5, 2026	44.55	44.55	43.62	43.65	42.57	-1.93%	4,139
Jan 2, 2026	44.60	44.60	44.51	44.51	43.41	-0.85%	285
Dec 31, 2025	43.89	44.89	43.89	44.89	43.78	2.96%	3,305
Dec 30, 2025	43.16	43.60	43.16	43.60	42.52	-0.68%	469
Dec 29, 2025	43.90	43.90	43.90	43.90	42.81	0.02%	276
Dec 26, 2025	43.02	43.89	43.02	43.89	42.80	2.09%	331
Dec 24, 2025	42.99	42.99	42.99	42.99	41.93	-	683
Dec 23, 2025	42.99	42.99	42.99	42.99	41.93	-	781
Dec 22, 2025	42.99	42.99	42.99	42.99	41.93	0.44%	1,051
Dec 19, 2025	42.50	42.80	42.50	42.80	41.74	0.12%	1,340